Skip to main content

Intact Financial Corp (TSX:IFC)

287.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 06, 2025 288.88 289.52 283.96 287.53 315,386 -0.97(-0.34%)
Aug 05, 2025 285.79 290.61 285.62 288.50 397,080 +5.43(+1.92%)
Aug 01, 2025 283.07 0 -3.33(-1.16%)
Jul 31, 2025 285.00 290.12 284.99 286.40 499,121 +0.95(+0.33%)
Jul 30, 2025 310.84 310.84 285.43 285.45 865,107 -19.76(-6.47%)
Jul 29, 2025 302.25 306.03 302.25 305.21 225,933 +3.09(+1.02%)
Jul 28, 2025 304.51 305.49 301.16 302.12 390,494 -3.03(-0.99%)
Jul 25, 2025 303.15 306.29 303.03 305.15 212,659 +2.43(+0.80%)
Jul 24, 2025 303.07 305.34 302.39 302.72 219,489 -0.28(-0.09%)
Jul 23, 2025 302.25 304.23 302.25 303.00 234,330 -0.11(-0.04%)
Jul 22, 2025 301.43 303.12 300.24 303.11 225,202 +1.38(+0.46%)
Jul 21, 2025 303.54 304.12 300.94 301.73 149,876 -2.31(-0.76%)
Jul 18, 2025 300.85 305.51 300.45 304.04 290,374 +4.63(+1.55%)
Jul 17, 2025 302.47 306.54 299.24 299.41 319,548 -3.89(-1.28%)
Jul 16, 2025 303.69 304.86 301.80 303.30 215,935 -0.38(-0.13%)
Jul 15, 2025 307.00 308.46 303.29 303.68 176,522 -4.11(-1.34%)
Jul 14, 2025 308.57 310.24 307.69 307.79 162,520 -1.58(-0.51%)
Jul 11, 2025 307.88 310.79 307.88 309.37 125,589 +0.37(+0.12%)
Jul 10, 2025 308.58 310.84 307.80 309.00 271,923 +0.19(+0.06%)
Jul 09, 2025 310.84 313.12 308.48 308.81 223,048 -2.01(-0.65%)
Jul 08, 2025 312.82 314.06 309.82 310.82 278,095 -2.93(-0.93%)
Jul 07, 2025 311.95 314.67 311.95 313.75 255,651 +1.84(+0.59%)
Jul 04, 2025 310.63 312.11 311.62 311.91 62,768 +1.28(+0.41%)
Jul 03, 2025 309.21 312.71 309.21 310.63 139,630 +1.97(+0.64%)
Jul 02, 2025 316.72 317.35 306.46 308.66 484,350 -7.99(-2.52%)
Jun 30, 2025 316.65 0 +4.31(+1.38%)
Jun 27, 2025 309.82 312.64 307.60 312.34 306,949 +1.65(+0.53%)
Jun 26, 2025 311.46 313.17 309.13 310.69 283,928 +0.02(+0.01%)
Jun 25, 2025 313.01 314.29 310.47 310.67 214,307 -2.64(-0.84%)
Jun 24, 2025 310.71 314.55 309.61 313.31 276,860 +2.72(+0.88%)
Jun 23, 2025 304.38 311.15 304.38 310.59 396,320 +5.25(+1.72%)
Jun 20, 2025 306.44 306.44 304.00 305.34 723,055 +0.34(+0.11%)
Jun 19, 2025 303.84 307.00 303.84 305.00 73,666 -0.99(-0.32%)
Jun 18, 2025 306.86 308.95 305.89 305.99 205,866 -1.20(-0.39%)
Jun 17, 2025 308.78 309.96 306.02 307.19 139,996 -1.98(-0.64%)
Jun 16, 2025 307.31 310.76 307.31 309.17 213,947 -0.33(-0.11%)
Jun 13, 2025 309.15 311.95 308.58 309.50 188,610 -0.92(-0.30%)
Jun 12, 2025 303.99 310.45 303.99 310.42 150,840 +6.48(+2.13%)
Jun 11, 2025 306.62 306.90 302.49 303.94 336,110 -3.16(-1.03%)
Jun 10, 2025 307.42 309.05 306.00 307.10 174,109 -0.82(-0.27%)
Jun 09, 2025 311.01 312.07 306.82 307.92 245,890 -4.02(-1.29%)
Jun 06, 2025 314.06 315.68 310.97 311.94 180,761 -2.83(-0.90%)
Jun 05, 2025 310.91 314.94 309.34 314.77 186,344 +4.57(+1.47%)
Jun 04, 2025 310.29 313.98 308.33 310.20 158,630 +0.27(+0.09%)
Jun 03, 2025 312.86 313.76 306.73 309.93 197,035 -2.77(-0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.